Cracker Barrel Old Country Store, Inc. (CBRL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240517C00080000 | 2024-05-09 12:25PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.20 | 0.00 | - | 2 | 136 | 126.95% |
| CBRL240621C00080000 | 2024-04-23 1:30PM EDT | 2024-06-21 | 0.05 | 0.05 | 2.20 | -0.25 | -83.33% | 69 | 2,253 | 87.11% |
| CBRL240920C00080000 | 2024-05-08 3:12PM EDT | 2024-09-20 | 0.60 | 0.05 | 2.75 | 0.00 | - | 2 | 73 | 52.30% |
| CBRL241115C00080000 | 2024-05-03 3:53PM EDT | 2024-11-15 | 1.20 | 1.10 | 1.40 | 0.00 | - | 2 | 33 | 43.86% |
| CBRL241220C00080000 | 2024-04-29 9:55AM EDT | 2024-12-20 | 2.50 | 1.45 | 2.45 | 0.00 | - | - | 2 | 48.77% |
| CBRL250117C00080000 | 2024-05-08 2:23PM EDT | 2025-01-17 | 1.40 | 1.70 | 2.15 | 0.00 | - | 4 | 74 | 43.84% |
| CBRL250718C00080000 | 2024-05-03 11:04AM EDT | 2025-07-18 | 3.40 | 1.25 | 5.70 | 0.00 | - | 3 | 2 | 50.38% |
| CBRL260116C00080000 | 2024-05-02 10:33AM EDT | 2026-01-16 | 4.70 | 3.00 | 6.20 | 0.00 | - | 1 | 93 | 44.10% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240517P00080000 | 2024-04-22 1:14PM EDT | 2024-05-17 | 21.00 | 21.80 | 25.80 | 0.00 | - | 5 | 0 | 120.31% |
| CBRL240621P00080000 | 2024-05-02 3:50PM EDT | 2024-06-21 | 22.90 | 21.70 | 25.80 | 0.00 | - | 1 | 53 | 105.98% |
| CBRL240920P00080000 | 2024-05-08 9:59AM EDT | 2024-09-20 | 27.95 | 23.00 | 26.60 | 0.00 | - | 10 | 43 | 67.27% |
| CBRL241115P00080000 | 2024-03-05 10:42AM EDT | 2024-11-15 | 18.20 | 15.60 | 17.40 | 0.00 | - | 1 | 42 | 0.00% |
| CBRL241220P00080000 | 2024-05-08 9:59AM EDT | 2024-12-20 | 28.76 | 23.90 | 27.90 | 0.00 | - | - | 10 | 60.60% |
| CBRL250117P00080000 | 2024-03-27 1:43PM EDT | 2025-01-17 | 15.80 | 23.30 | 24.00 | 0.00 | - | 1 | 28 | 25.34% |
| CBRL250718P00080000 | 2024-02-08 3:32PM EDT | 2025-07-18 | 14.70 | 18.50 | 21.00 | 0.00 | - | - | 1 | 0.00% |
| CBRL260116P00080000 | 2024-05-01 11:24AM EDT | 2026-01-16 | 30.00 | 27.60 | 32.50 | 0.00 | - | 1 | 24 | 53.24% |
© 2024 Yahoo. All rights reserved.